KT

033780
🏛️ 韓国 →
136,200.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 134,400.00 135,100.00 134,200.00 134,900.00 11.9K
09:05 134,900.00 135,200.00 134,100.00 135,200.00 10.6K
09:10 135,200.00 135,800.00 134,900.00 135,700.00 7.9K
09:15 135,800.00 136,000.00 135,300.00 135,600.00 8.4K
09:20 135,500.00 136,200.00 135,500.00 136,150.00 7.0K
09:25 136,100.00 136,300.00 135,600.00 136,300.00 6.5K
09:30 136,200.00 136,200.00 135,700.00 136,100.00 13.4K
09:35 136,200.00 136,300.00 135,200.00 135,200.00 10.3K
09:40 135,300.00 135,800.00 135,000.00 135,800.00 8.1K
09:45 135,800.00 136,100.00 135,500.00 135,600.00 6.0K
09:50 135,600.00 136,500.00 135,500.00 136,500.00 8.8K
09:55 136,400.00 136,600.00 136,100.00 136,400.00 10.0K
10:00 136,400.00 136,500.00 136,000.00 136,500.00 6.8K
10:05 136,500.00 136,600.00 136,200.00 136,400.00 11.4K
10:10 136,300.00 136,900.00 136,300.00 136,400.00 12.8K
10:15 136,400.00 136,900.00 136,300.00 136,800.00 8.0K
10:20 136,700.00 136,800.00 136,500.00 136,600.00 5.6K
10:25 136,600.00 136,900.00 136,400.00 136,800.00 12.6K
10:30 136,800.00 137,500.00 136,600.00 137,000.00 15.9K
10:35 137,000.00 137,400.00 137,000.00 137,200.00 11.8K
10:40 137,100.00 137,200.00 136,900.00 137,000.00 11.3K
10:45 137,000.00 137,200.00 136,700.00 136,700.00 8.5K
10:50 136,800.00 136,900.00 136,400.00 136,800.00 8.8K
10:55 136,900.00 137,000.00 136,800.00 136,900.00 4.7K
11:00 136,900.00 137,300.00 136,900.00 137,100.00 9.8K
11:05 137,200.00 137,400.00 136,900.00 137,300.00 7.6K
11:10 137,400.00 137,500.00 137,300.00 137,400.00 9.0K
11:15 137,400.00 137,600.00 137,300.00 137,400.00 5.0K
11:20 137,500.00 137,600.00 137,300.00 137,600.00 6.4K
11:25 137,500.00 138,100.00 137,500.00 138,000.00 13.0K
11:30 137,900.00 138,200.00 137,800.00 137,900.00 9.4K
11:35 138,000.00 138,300.00 138,000.00 138,200.00 5.4K
11:40 138,200.00 138,300.00 137,800.00 137,800.00 6.6K
11:45 137,900.00 137,900.00 137,600.00 137,650.00 6.5K
11:50 137,700.00 137,700.00 137,400.00 137,500.00 4.8K
11:55 137,400.00 137,600.00 137,400.00 137,500.00 5.3K
12:00 137,600.00 138,000.00 137,400.00 137,800.00 8.6K
12:05 137,700.00 137,900.00 137,600.00 137,800.00 6.7K
12:10 137,800.00 138,000.00 137,500.00 137,700.00 6.6K
12:15 137,700.00 137,800.00 137,300.00 137,700.00 7.0K
12:20 137,500.00 137,800.00 137,500.00 137,600.00 5.4K
12:25 137,600.00 137,900.00 137,500.00 137,900.00 7.6K
12:30 137,900.00 138,000.00 137,600.00 137,900.00 4.9K
12:35 138,000.00 138,100.00 137,900.00 137,900.00 9.3K
12:40 137,900.00 138,000.00 137,800.00 137,800.00 6.9K
12:45 137,800.00 138,000.00 137,800.00 137,900.00 5.6K
12:50 137,900.00 138,000.00 137,800.00 137,800.00 5.9K
12:55 137,800.00 138,000.00 137,600.00 137,700.00 7.5K
13:00 137,800.00 137,900.00 137,700.00 137,800.00 7.2K
13:05 137,800.00 138,000.00 137,800.00 138,000.00 5.7K
13:10 138,000.00 138,400.00 137,900.00 138,200.00 15.1K
13:15 138,100.00 138,200.00 137,900.00 138,000.00 6.3K
13:20 138,000.00 138,100.00 137,900.00 138,000.00 8.0K
13:25 138,100.00 138,200.00 137,700.00 137,800.00 7.3K
13:30 137,800.00 137,900.00 137,500.00 137,600.00 7.8K
13:35 137,600.00 137,900.00 137,600.00 137,900.00 8.0K
13:40 137,800.00 137,900.00 137,600.00 137,800.00 8.3K
13:45 137,800.00 138,000.00 137,700.00 137,750.00 6.4K
13:50 137,800.00 138,000.00 137,600.00 137,600.00 8.0K
13:55 137,700.00 137,800.00 137,500.00 137,800.00 7.4K
14:00 137,700.00 137,700.00 137,000.00 137,100.00 10.6K
14:05 137,100.00 137,300.00 137,000.00 137,300.00 6.5K
14:10 137,200.00 137,500.00 136,900.00 137,500.00 11.4K
14:15 137,500.00 137,700.00 137,300.00 137,500.00 7.6K
14:20 137,500.00 137,800.00 137,300.00 137,500.00 9.2K
14:25 137,400.00 137,600.00 137,200.00 137,600.00 8.0K
14:30 137,400.00 137,500.00 137,100.00 137,200.00 8.9K
14:35 137,200.00 137,600.00 137,200.00 137,500.00 8.4K
14:40 137,600.00 137,700.00 137,400.00 137,700.00 7.8K
14:45 137,600.00 137,800.00 137,300.00 137,400.00 9.9K
14:50 137,300.00 137,600.00 137,100.00 137,100.00 6.7K
14:55 137,100.00 137,400.00 137,100.00 137,200.00 5.6K
15:00 137,200.00 137,900.00 137,200.00 137,700.00 7.0K
15:05 137,700.00 137,700.00 137,400.00 137,600.00 6.8K
15:10 137,500.00 137,800.00 137,400.00 137,400.00 5.4K
15:15 137,400.00 137,700.00 137,400.00 137,500.00 4.6K
15:25 137,600.00 137,600.00 137,600.00 137,600.00 25.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 139,700.00 140,700.00 136,000.00 136,200.00 0.3M
2025-09-26 134,300.00 138,400.00 134,100.00 137,600.00 0.6M
2025-09-25 139,900.00 140,200.00 134,100.00 134,300.00 0.6M
2025-09-24 144,100.00 146,500.00 136,900.00 140,700.00 0.7M
2025-09-23 143,800.00 147,400.00 142,400.00 142,600.00 0.4M
2025-09-22 142,300.00 147,200.00 141,900.00 142,600.00 0.3M
2025-09-19 138,600.00 141,300.00 137,900.00 140,400.00 0.3M
2025-09-18 135,700.00 140,400.00 135,700.00 139,300.00 0.4M
2025-09-17 135,000.00 137,100.00 134,900.00 136,800.00 0.2M
2025-09-16 136,000.00 138,000.00 134,400.00 135,100.00 0.3M
2025-09-15 132,600.00 139,400.00 132,400.00 136,600.00 0.4M
2025-09-12 133,500.00 136,300.00 132,600.00 133,700.00 0.3M
2025-09-11 131,500.00 134,000.00 129,700.00 132,700.00 0.5M
2025-09-10 131,700.00 133,000.00 130,900.00 131,400.00 0.4M
2025-09-09 135,300.00 135,400.00 131,200.00 131,900.00 0.5M
2025-09-08 135,800.00 136,600.00 133,700.00 134,700.00 0.3M
2025-09-05 135,800.00 137,400.00 134,400.00 135,200.00 0.4M
2025-09-04 134,400.00 137,700.00 134,400.00 136,200.00 0.3M
2025-09-03 134,200.00 136,500.00 134,200.00 135,500.00 0.2M
2025-09-02 136,500.00 137,500.00 135,200.00 135,600.00 0.3M
2025-09-01 136,000.00 139,200.00 135,300.00 137,100.00 0.3M
2025-08-29 135,300.00 136,100.00 134,300.00 134,700.00 0.3M
2025-08-28 136,500.00 137,800.00 135,000.00 136,000.00 0.3M
2025-08-27 138,200.00 139,600.00 136,700.00 137,000.00 0.4M
2025-08-26 137,000.00 140,200.00 137,000.00 137,500.00 0.4M
2025-08-25 136,600.00 138,200.00 135,700.00 137,900.00 0.2M
2025-08-22 137,200.00 138,300.00 136,900.00 136,900.00 0.2M
2025-08-21 136,000.00 137,800.00 134,900.00 137,100.00 0.3M
2025-08-20 134,900.00 137,500.00 133,400.00 136,500.00 0.6M
2025-08-19 134,700.00 137,000.00 133,200.00 133,600.00 0.4M
2025-08-18 135,300.00 137,000.00 133,500.00 133,900.00 0.3M
2025-08-14 137,000.00 138,300.00 133,700.00 133,700.00 0.6M
2025-08-13 140,000.00 140,600.00 136,100.00 137,600.00 0.4M
2025-08-12 139,600.00 141,600.00 139,100.00 140,500.00 0.3M
2025-08-11 146,500.00 146,500.00 139,000.00 140,100.00 0.5M
2025-08-08 141,400.00 149,400.00 141,400.00 147,200.00 1.0M
2025-08-07 139,800.00 141,000.00 133,900.00 138,500.00 0.5M
2025-08-06 136,300.00 140,700.00 136,300.00 140,500.00 0.4M
2025-08-05 135,400.00 138,300.00 135,100.00 137,200.00 0.3M
2025-08-04 129,200.00 137,300.00 128,700.00 136,100.00 0.5M
2025-08-01 128,300.00 132,000.00 128,100.00 129,100.00 0.3M
2025-07-31 130,200.00 131,400.00 128,600.00 130,700.00 0.3M
2025-07-30 131,000.00 132,500.00 130,500.00 131,500.00 0.1M
2025-07-29 130,200.00 131,900.00 130,000.00 131,800.00 0.2M
2025-07-28 131,300.00 131,800.00 129,800.00 131,700.00 0.2M
2025-07-25 130,200.00 133,800.00 129,700.00 132,500.00 0.3M
2025-07-24 134,800.00 135,900.00 130,100.00 131,500.00 0.4M
2025-07-23 137,200.00 137,800.00 134,400.00 134,900.00 0.2M
2025-07-22 136,000.00 137,800.00 135,600.00 136,500.00 0.2M
2025-07-21 138,400.00 139,400.00 136,500.00 136,900.00 0.2M
2025-07-18 140,500.00 141,800.00 138,100.00 139,500.00 0.2M
2025-07-17 140,500.00 141,800.00 139,200.00 140,700.00 0.2M
2025-07-16 139,600.00 141,000.00 138,600.00 140,000.00 0.3M
2025-07-15 141,000.00 142,700.00 139,000.00 140,500.00 0.3M
2025-07-14 137,600.00 144,000.00 137,500.00 140,700.00 0.4M
2025-07-11 135,000.00 141,000.00 135,000.00 136,400.00 0.3M
2025-07-10 136,600.00 136,900.00 134,300.00 135,600.00 0.4M
2025-07-09 134,000.00 138,000.00 134,000.00 137,400.00 0.2M
2025-07-08 138,600.00 138,800.00 134,300.00 134,500.00 0.4M
2025-07-07 130,500.00 137,800.00 130,200.00 136,200.00 0.4M
2025-07-04 128,800.00 131,200.00 128,700.00 129,600.00 0.3M
2025-07-03 130,200.00 130,500.00 127,900.00 128,400.00 0.3M
2025-07-02 126,300.00 130,300.00 126,200.00 130,200.00 0.4M
2025-07-01 127,600.00 128,800.00 126,500.00 127,200.00 0.4M
2025-06-30 124,600.00 128,200.00 123,600.00 127,700.00 0.3M
2025-06-27 124,800.00 125,300.00 122,500.00 123,300.00 0.3M
2025-06-26 124,600.00 125,800.00 124,200.00 124,800.00 0.4M
2025-06-25 123,500.00 126,600.00 123,400.00 125,300.00 0.3M
2025-06-24 125,000.00 125,100.00 122,900.00 124,600.00 0.3M
2025-06-23 124,300.00 125,200.00 122,400.00 123,700.00 0.3M
2025-06-20 125,900.00 126,700.00 122,300.00 125,500.00 0.6M
2025-06-19 126,400.00 127,000.00 124,500.00 125,600.00 0.2M
2025-06-18 122,500.00 127,600.00 122,500.00 126,500.00 0.4M
2025-06-17 121,400.00 124,300.00 121,000.00 123,700.00 0.3M
2025-06-16 124,500.00 124,700.00 121,100.00 123,000.00 0.2M
2025-06-13 123,100.00 125,100.00 122,300.00 123,200.00 0.4M
2025-06-12 120,100.00 123,900.00 120,100.00 122,200.00 0.4M
2025-06-11 120,800.00 122,400.00 119,200.00 121,600.00 0.3M
2025-06-10 122,200.00 123,400.00 120,300.00 122,000.00 0.3M
2025-06-09 121,800.00 124,200.00 120,900.00 123,300.00 0.3M
2025-06-05 122,200.00 124,900.00 121,900.00 122,200.00 0.2M
2025-06-04 123,200.00 125,700.00 123,100.00 124,400.00 0.4M
2025-06-02 119,200.00 125,400.00 119,200.00 120,600.00 0.3M
2025-05-30 119,200.00 121,600.00 119,100.00 120,200.00 0.5M
2025-05-29 122,700.00 123,400.00 120,100.00 121,000.00 0.3M
2025-05-28 122,200.00 124,700.00 121,800.00 122,600.00 0.3M
2025-05-27 123,800.00 124,800.00 122,500.00 123,500.00 0.2M
2025-05-26 119,400.00 125,000.00 119,300.00 125,000.00 0.3M
2025-05-23 118,500.00 120,100.00 118,500.00 119,400.00 0.1M
2025-05-22 116,100.00 120,200.00 116,100.00 119,600.00 0.2M
2025-05-21 118,000.00 119,500.00 117,800.00 118,400.00 0.2M
2025-05-20 118,800.00 120,200.00 117,800.00 118,200.00 0.2M
2025-05-19 118,700.00 120,300.00 117,400.00 118,000.00 0.2M
2025-05-16 115,600.00 120,000.00 115,600.00 119,700.00 0.3M
2025-05-15 115,200.00 117,400.00 115,200.00 115,900.00 0.2M
2025-05-14 115,300.00 117,700.00 115,000.00 116,600.00 0.3M
2025-05-13 114,700.00 116,300.00 113,200.00 115,700.00 0.3M
2025-05-12 118,400.00 119,800.00 115,500.00 116,100.00 0.3M
2025-05-09 117,500.00 121,000.00 117,400.00 118,200.00 0.3M
2025-05-08 114,000.00 119,200.00 114,000.00 117,500.00 0.6M
2025-05-07 118,900.00 119,000.00 114,400.00 114,800.00 0.2M
2025-05-02 113,700.00 116,400.00 113,700.00 116,000.00 0.2M
2025-04-30 112,100.00 115,700.00 112,000.00 114,700.00 0.4M
2025-04-29 113,000.00 114,200.00 112,600.00 113,300.00 0.2M
2025-04-28 111,500.00 114,100.00 111,500.00 113,400.00 0.2M
2025-04-25 113,500.00 114,100.00 112,100.00 112,900.00 0.2M
2025-04-24 111,900.00 114,200.00 111,800.00 113,500.00 0.2M
2025-04-23 115,200.00 115,300.00 111,700.00 112,900.00 0.3M
2025-04-22 111,300.00 115,600.00 110,300.00 114,500.00 0.4M
2025-04-21 109,500.00 110,700.00 109,300.00 110,600.00 0.1M
2025-04-18 109,500.00 110,700.00 109,200.00 109,600.00 0.1M
2025-04-17 110,200.00 110,600.00 108,500.00 110,000.00 0.2M
2025-04-16 107,800.00 110,400.00 107,500.00 109,400.00 0.3M
2025-04-15 106,800.00 107,800.00 106,400.00 107,800.00 0.2M
2025-04-14 105,600.00 108,100.00 104,500.00 106,600.00 0.3M
2025-04-11 103,900.00 105,600.00 103,600.00 105,600.00 0.2M
2025-04-10 101,700.00 105,000.00 101,000.00 104,900.00 0.4M
2025-04-09 104,000.00 104,700.00 100,700.00 101,900.00 0.3M
2025-04-08 101,500.00 104,600.00 99,300.00 103,900.00 0.4M
2025-04-07 99,400.00 101,400.00 97,900.00 100,500.00 0.3M
2025-04-04 102,200.00 103,200.00 101,400.00 102,600.00 0.2M
2025-04-03 99,400.00 102,900.00 99,200.00 102,700.00 0.4M
2025-04-02 101,600.00 103,700.00 101,600.00 102,200.00 0.2M
2025-04-01 100,400.00 102,700.00 100,300.00 102,200.00 0.2M
2025-03-31 101,600.00 102,200.00 100,100.00 101,100.00 0.3M
2025-03-28 103,100.00 103,600.00 101,800.00 102,700.00 0.3M
2025-03-27 98,700.00 103,300.00 98,700.00 102,000.00 0.3M
2025-03-26 102,000.00 102,000.00 99,500.00 100,100.00 0.2M
2025-03-25 100,100.00 101,800.00 99,800.00 101,300.00 0.2M
2025-03-24 100,600.00 102,400.00 100,300.00 101,100.00 0.3M
2025-03-21 101,000.00 102,000.00 99,900.00 100,600.00 0.3M
2025-03-20 97,500.00 102,100.00 97,500.00 102,100.00 0.4M
2025-03-19 97,400.00 98,300.00 96,800.00 97,500.00 0.2M
2025-03-18 96,400.00 98,100.00 96,000.00 96,800.00 0.2M
2025-03-17 95,400.00 96,300.00 94,800.00 96,300.00 0.2M
2025-03-14 95,400.00 96,100.00 94,600.00 95,000.00 0.2M
2025-03-13 95,000.00 96,200.00 94,600.00 96,100.00 0.4M
2025-03-12 95,500.00 95,900.00 94,800.00 95,200.00 0.3M
2025-03-11 96,700.00 97,700.00 96,000.00 96,000.00 0.2M
2025-03-10 97,000.00 98,900.00 97,000.00 97,700.00 0.2M
2025-03-07 99,000.00 99,400.00 97,500.00 97,500.00 0.2M
2025-03-06 96,800.00 99,300.00 95,700.00 99,200.00 0.3M
2025-03-05 98,700.00 99,500.00 96,900.00 96,900.00 0.3M
2025-03-04 97,200.00 100,300.00 97,100.00 99,600.00 0.3M
2025-02-28 98,200.00 99,900.00 97,300.00 98,300.00 1.0M
2025-02-27 101,300.00 102,400.00 99,600.00 100,100.00 0.5M
2025-02-26 102,500.00 104,700.00 102,000.00 104,100.00 0.4M
2025-02-25 102,500.00 103,500.00 101,200.00 103,500.00 0.4M
2025-02-24 104,400.00 104,800.00 102,900.00 103,500.00 0.3M
2025-02-21 105,100.00 105,200.00 104,100.00 104,100.00 0.3M
2025-02-20 104,900.00 105,600.00 104,700.00 105,200.00 0.2M
2025-02-19 104,200.00 106,400.00 104,200.00 105,900.00 0.2M
2025-02-18 106,700.00 107,400.00 103,300.00 105,000.00 0.3M
2025-02-17 107,000.00 107,400.00 105,600.00 107,400.00 0.2M
2025-02-14 105,100.00 106,800.00 104,500.00 106,500.00 0.2M
2025-02-13 107,200.00 107,600.00 104,900.00 104,900.00 0.4M
2025-02-12 109,500.00 109,500.00 106,800.00 106,900.00 0.2M
2025-02-11 108,300.00 109,300.00 108,100.00 108,500.00 0.2M
2025-02-10 109,600.00 110,800.00 108,300.00 108,300.00 0.2M
2025-02-07 111,400.00 111,400.00 106,700.00 109,200.00 0.3M
2025-02-06 111,000.00 113,600.00 111,000.00 112,700.00 0.2M
2025-02-05 110,400.00 113,000.00 110,400.00 111,000.00 0.1M
2025-02-04 112,700.00 113,200.00 110,400.00 110,400.00 0.2M
2025-02-03 108,200.00 113,900.00 108,200.00 113,200.00 0.3M
2025-01-31 109,000.00 110,800.00 108,100.00 110,600.00 0.3M
2025-01-24 105,800.00 107,200.00 105,600.00 105,900.00 0.1M
2025-01-23 106,100.00 106,300.00 104,200.00 105,500.00 0.2M
2025-01-22 107,000.00 107,200.00 104,800.00 105,200.00 0.1M
2025-01-21 105,600.00 107,900.00 105,300.00 105,800.00 0.2M
2025-01-20 105,600.00 107,200.00 104,400.00 104,600.00 0.1M
2025-01-17 106,600.00 107,300.00 105,600.00 105,900.00 0.2M
2025-01-16 107,800.00 108,100.00 106,000.00 106,300.00 0.2M
2025-01-15 109,000.00 109,500.00 107,200.00 108,100.00 0.2M
2025-01-14 109,900.00 109,900.00 108,200.00 109,000.00 0.2M
2025-01-13 108,000.00 111,400.00 108,000.00 109,500.00 0.2M
2025-01-10 107,300.00 110,200.00 107,300.00 109,000.00 0.3M
2025-01-09 105,500.00 109,300.00 105,400.00 107,300.00 0.4M
2025-01-08 105,500.00 107,000.00 105,500.00 106,200.00 0.1M
2025-01-07 105,000.00 107,600.00 105,000.00 106,300.00 0.2M
2025-01-06 104,700.00 105,400.00 102,500.00 104,600.00 0.3M
2025-01-03 105,600.00 107,300.00 105,000.00 105,700.00 0.2M
2025-01-02 106,000.00 108,000.00 106,000.00 107,100.00 0.1M